Options Chain for PROCTER AND GAMBLE CO COM (PG) - $163.18 as of 6/13/2025 3:47:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.45 | 72.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 63.60 | 67.45 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 58.70 | 62.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 53.65 | 57.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 48.80 | 52.35 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 43.60 | 47.55 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 38.75 | 42.50 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 33.70 | 37.65 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 29.10 | 32.70 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 135.00 | 24.20 | 27.90 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 20.55 | 21.95 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 15.90 | 18.20 | % | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 150.00 | 11.40 | 12.50 | % | 0 | 0 | 0.23 | 0.79 | 0.02 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 155.00 | 7.50 | 9.40 | % | 0 | 0 | 0.25 | 0.66 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 4.30 | 5.85 | % | 0 | 0 | 0.21 | 0.52 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 165.00 | 2.11 | 2.96 | 2.60 | -0.96 | -26.97% | 5 | 1 | 0.18 | 0.38 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 170.00 | 0.74 | 2.91 | 1.38 | % | 1 | 0 | 0.20 | 0.24 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 175.00 | 0.40 | 0.77 | 0.58 | % | 8 | 0 | 0.18 | 0.15 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.44 | % | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 185.00 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||||
| 190.00 | 0.00 | 2.14 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.13 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.13 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.13 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.14 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.16 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.33 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.29 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.86 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.68 | 0.70 | % | 1 | 0 | 0.37 | -0.12 | 0.01 | -0.03 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 150.00 | 0.00 | 2.67 | 1.51 | % | 1 | 0 | 0.30 | -0.21 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 155.00 | 2.40 | 3.75 | % | 0 | 0 | 0.22 | -0.34 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 160.00 | 3.90 | 5.00 | 4.74 | % | 1 | 0 | 0.20 | -0.48 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 4:00:03 PM EST | |
| 165.00 | 5.90 | 7.80 | % | 0 | 0 | 0.21 | -0.62 | 0.03 | -0.05 | 6/13/2025 4:00:03 PM EST | |||
| 170.00 | 10.60 | 11.55 | % | 0 | 0 | 0.23 | -0.76 | 0.03 | -0.04 | 6/13/2025 4:00:03 PM EST | |||
| 175.00 | 14.95 | 16.05 | % | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.03 | 6/13/2025 4:00:03 PM EST | |||
| 180.00 | 19.55 | 21.05 | % | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 185.00 | 23.45 | 27.00 | % | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 190.00 | 28.30 | 32.20 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 195.00 | 33.25 | 36.95 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 200.00 | 38.25 | 41.95 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 205.00 | 43.20 | 47.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 210.00 | 48.15 | 52.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 215.00 | 53.25 | 56.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 220.00 | 58.05 | 61.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 225.00 | 63.20 | 67.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 230.00 | 68.15 | 71.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 235.00 | 73.15 | 76.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 240.00 | 78.25 | 81.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST |